Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 284.62 | 285.15 | 281.60 | 282.39 | 1,377,905 | -4.19(-1.46%) |
Sep 28, 2023 | 285.68 | 289.78 | 285.68 | 286.58 | 1,030,266 | +1.69(+0.59%) |
Sep 27, 2023 | 285.43 | 287.51 | 282.51 | 284.89 | 1,233,520 | +0.14(+0.05%) |
Sep 26, 2023 | 289.92 | 290.02 | 284.26 | 284.75 | 1,065,082 | -5.79(-1.99%) |
Sep 25, 2023 | 285.71 | 290.57 | 288.21 | 290.55 | 817,108 | +4.84(+1.69%) |
Sep 22, 2023 | 285.64 | 288.43 | 285.08 | 285.71 | 1,186,229 | -1.38(-0.48%) |
Sep 21, 2023 | 283.60 | 288.71 | 282.40 | 287.09 | 1,718,170 | +3.46(+1.22%) |
Sep 20, 2023 | 282.13 | 285.18 | 280.63 | 283.63 | 778,059 | +2.66(+0.94%) |
Sep 19, 2023 | 280.99 | 282.94 | 279.91 | 280.97 | 745,321 | -0.69(-0.25%) |
Sep 18, 2023 | 281.33 | 282.51 | 279.18 | 281.67 | 634,697 | +2.09(+0.75%) |
Sep 15, 2023 | 279.43 | 283.62 | 278.48 | 279.57 | 1,615,846 | -0.09(-0.03%) |
Sep 14, 2023 | 283.88 | 285.11 | 278.18 | 279.66 | 909,786 | -1.88(-0.67%) |
Sep 13, 2023 | 283.71 | 284.11 | 278.86 | 281.54 | 1,193,290 | -1.30(-0.46%) |
Sep 12, 2023 | 279.69 | 284.68 | 277.38 | 282.84 | 983,543 | +1.69(+0.60%) |
Sep 11, 2023 | 278.38 | 283.57 | 277.29 | 281.15 | 1,207,359 | +3.30(+1.19%) |
Sep 08, 2023 | 276.86 | 280.53 | 275.78 | 277.86 | 1,079,105 | +0.19(+0.07%) |
Sep 07, 2023 | 273.17 | 279.18 | 272.38 | 277.67 | 1,042,964 | +5.59(+2.05%) |
Sep 06, 2023 | 273.73 | 274.56 | 271.36 | 272.08 | 1,017,193 | -3.08(-1.12%) |
Sep 05, 2023 | 272.89 | 277.37 | 272.59 | 275.16 | 1,252,460 | +3.27(+1.20%) |
Sep 01, 2023 | 273.01 | 275.28 | 271.40 | 271.89 | 1,138,254 | +0.40(+0.15%) |
Aug 31, 2023 | 277.77 | 278.10 | 271.36 | 271.49 | 1,778,188 | -6.30(-2.27%) |
Aug 30, 2023 | 278.05 | 279.64 | 277.14 | 277.79 | 757,937 | +1.01(+0.37%) |
Aug 29, 2023 | 277.35 | 279.04 | 274.18 | 276.78 | 1,137,021 | +0.09(+0.03%) |
Aug 28, 2023 | 275.75 | 277.74 | 275.41 | 276.69 | 541,236 | +2.28(+0.83%) |
Aug 25, 2023 | 278.46 | 279.70 | 274.20 | 274.41 | 1,230,688 | -3.10(-1.12%) |
Aug 24, 2023 | 276.51 | 279.73 | 275.54 | 277.50 | 1,364,337 | +0.54(+0.20%) |
Aug 23, 2023 | 276.05 | 277.97 | 275.60 | 276.96 | 1,224,594 | +1.73(+0.63%) |
Aug 22, 2023 | 275.95 | 277.69 | 274.71 | 275.23 | 1,062,571 | -1.17(-0.42%) |
Aug 21, 2023 | 272.08 | 276.73 | 271.24 | 276.40 | 1,368,863 | +5.16(+1.90%) |
Aug 18, 2023 | 265.99 | 271.53 | 265.83 | 271.24 | 2,140,709 | +5.39(+2.03%) |
Aug 17, 2023 | 265.31 | 273.05 | 260.97 | 265.86 | 4,634,955 | -18.11(-6.38%) |
Aug 16, 2023 | 283.92 | 287.47 | 283.80 | 283.97 | 1,010,875 | -0.32(-0.11%) |
Aug 15, 2023 | 283.34 | 285.43 | 282.72 | 284.30 | 885,011 | -0.54(-0.19%) |
Aug 14, 2023 | 284.15 | 286.99 | 284.06 | 284.83 | 839,633 | +0.32(+0.11%) |
Aug 11, 2023 | 283.49 | 285.76 | 282.68 | 284.51 | 964,595 | +0.59(+0.21%) |
Aug 10, 2023 | 284.99 | 287.87 | 283.04 | 283.92 | 1,093,628 | +0.57(+0.20%) |
Aug 09, 2023 | 285.68 | 286.39 | 283.01 | 283.35 | 915,664 | -3.75(-1.31%) |
Aug 08, 2023 | 285.43 | 288.92 | 283.29 | 287.11 | 1,173,122 | +0.32(+0.11%) |
Aug 07, 2023 | 282.15 | 286.85 | 282.15 | 286.78 | 1,162,138 | +5.15(+1.83%) |
Aug 04, 2023 | 282.78 | 285.43 | 280.76 | 281.63 | 1,234,490 | -1.04(-0.37%) |
Aug 03, 2023 | 287.57 | 288.24 | 277.02 | 282.67 | 2,453,277 | -11.56(-3.93%) |
Aug 02, 2023 | 294.06 | 298.09 | 292.67 | 294.23 | 2,075,800 | +3.69(+1.27%) |
Aug 01, 2023 | 290.68 | 292.84 | 289.21 | 290.54 | 1,524,430 | +0.53(+0.18%) |
Jul 31, 2023 | 287.78 | 290.38 | 285.05 | 290.00 | 1,266,954 | +2.95(+1.03%) |
Jul 28, 2023 | 288.19 | 288.19 | 280.01 | 287.06 | 1,421,927 | -0.64(-0.22%) |
Jul 27, 2023 | 286.42 | 288.41 | 285.44 | 287.69 | 1,305,913 | +2.02(+0.71%) |
Jul 26, 2023 | 289.38 | 290.45 | 284.74 | 285.67 | 1,440,986 | -3.93(-1.36%) |
Jul 25, 2023 | 286.71 | 290.24 | 285.02 | 289.60 | 1,314,233 | +2.58(+0.90%) |
Jul 24, 2023 | 288.01 | 289.48 | 285.39 | 287.02 | 1,667,018 | -1.68(-0.58%) |
Jul 21, 2023 | 289.54 | 291.70 | 287.96 | 288.70 | 1,523,415 | -0.44(-0.15%) |
Jul 20, 2023 | 288.12 | 290.00 | 284.02 | 289.14 | 1,543,478 | +1.53(+0.53%) |
Jul 19, 2023 | 290.11 | 292.28 | 286.05 | 287.61 | 2,236,047 | +7.70(+2.75%) |
Jul 18, 2023 | 278.85 | 283.03 | 276.16 | 279.90 | 1,324,747 | +3.60(+1.30%) |
Jul 17, 2023 | 276.29 | 278.92 | 274.88 | 276.31 | 1,175,176 | -1.57(-0.57%) |
Jul 14, 2023 | 273.14 | 279.98 | 273.14 | 277.88 | 2,100,061 | +12.48(+4.70%) |
Jul 13, 2023 | 264.48 | 267.28 | 262.89 | 265.40 | 1,975,051 | +1.35(+0.51%) |
Jul 12, 2023 | 272.71 | 273.20 | 263.87 | 264.05 | 2,393,288 | -12.82(-4.63%) |
Jul 11, 2023 | 274.53 | 277.47 | 273.60 | 276.88 | 950,748 | +3.34(+1.22%) |
Jul 10, 2023 | 272.82 | 275.93 | 270.87 | 273.53 | 1,012,166 | +1.20(+0.44%) |
Jul 07, 2023 | 272.87 | 275.54 | 271.94 | 272.33 | 1,017,281 | -1.85(-0.67%) |
Jul 06, 2023 | 274.95 | 276.48 | 272.94 | 274.18 | 1,826,461 | -1.72(-0.62%) |
Jul 05, 2023 | 275.08 | 277.49 | 273.79 | 275.90 | 1,301,956 | +0.41(+0.15%) |
Jul 03, 2023 | 274.13 | 276.08 | 272.88 | 275.49 | 638,723 | -0.27(-0.10%) |
Jun 30, 2023 | 272.85 | 277.23 | 271.69 | 275.75 | 1,551,838 | +3.29(+1.21%) |
Jun 29, 2023 | 270.38 | 273.72 | 268.68 | 272.46 | 1,184,997 | +2.47(+0.91%) |
Jun 28, 2023 | 270.92 | 271.29 | 268.37 | 270.00 | 817,912 | -1.04(-0.38%) |
Jun 27, 2023 | 268.50 | 271.67 | 268.41 | 271.04 | 1,189,418 | -0.60(-0.22%) |
Jun 26, 2023 | 270.65 | 273.85 | 269.28 | 271.64 | 1,420,605 | +1.53(+0.57%) |
Jun 23, 2023 | 270.65 | 271.84 | 268.88 | 270.10 | 2,098,936 | -0.47(-0.17%) |
Jun 22, 2023 | 269.61 | 271.42 | 267.34 | 270.58 | 1,323,024 | +1.47(+0.55%) |
Jun 21, 2023 | 265.25 | 271.48 | 264.92 | 269.10 | 1,857,010 | +3.71(+1.40%) |
Jun 20, 2023 | 264.21 | 267.31 | 262.64 | 265.39 | 1,370,808 | +1.20(+0.45%) |
Jun 16, 2023 | 267.12 | 268.09 | 262.24 | 264.19 | 2,947,192 | -0.65(-0.24%) |
Jun 15, 2023 | 261.69 | 269.31 | 264.84 | 2,558,265 | +5.93(+2.29%) | |
May 08, 2023 | 253.40 | 260.38 | 251.89 | 258.91 | 2,410,505 | +3.86(+1.52%) |
May 05, 2023 | 246.67 | 258.43 | 246.50 | 255.05 | 3,852,206 | +16.68(+7.00%) |
May 04, 2023 | 238.27 | 239.17 | 235.80 | 238.37 | 1,597,987 | -2.26(-0.94%) |
May 03, 2023 | 244.84 | 245.46 | 239.81 | 240.63 | 1,574,614 | -4.32(-1.76%) |
May 02, 2023 | 247.47 | 248.89 | 242.23 | 244.95 | 1,401,256 | -4.38(-1.76%) |
May 01, 2023 | 247.76 | 251.16 | 246.50 | 249.33 | 1,158,815 | +1.57(+0.64%) |
Apr 28, 2023 | 244.17 | 248.28 | 243.78 | 247.76 | 1,136,920 | +2.90(+1.18%) |
Apr 27, 2023 | 243.99 | 245.62 | 242.38 | 244.86 | 1,164,168 | +2.11(+0.87%) |
Apr 26, 2023 | 246.64 | 248.43 | 241.64 | 242.75 | 1,414,283 | -5.42(-2.18%) |
Apr 25, 2023 | 250.52 | 252.95 | 247.05 | 248.17 | 1,643,322 | -2.34(-0.93%) |
Apr 24, 2023 | 247.97 | 251.00 | 246.62 | 250.51 | 1,235,729 | +3.89(+1.58%) |
Apr 21, 2023 | 250.90 | 251.10 | 245.34 | 246.62 | 1,481,853 | -3.58(-1.43%) |
Apr 20, 2023 | 250.86 | 252.03 | 249.90 | 250.19 | 1,862,270 | -0.31(-0.12%) |
Apr 19, 2023 | 250.74 | 250.96 | 245.71 | 250.51 | 2,003,546 | -3.51(-1.38%) |
Apr 18, 2023 | 254.32 | 254.60 | 251.44 | 254.02 | 1,397,994 | +1.00(+0.39%) |
Apr 17, 2023 | 254.32 | 254.90 | 250.74 | 253.02 | 2,523,297 | -0.42(-0.17%) |
Apr 14, 2023 | 258.38 | 259.11 | 253.06 | 253.44 | 2,887,007 | -4.61(-1.79%) |
Apr 13, 2023 | 256.12 | 260.15 | 255.03 | 258.05 | 3,061,218 | +2.97(+1.17%) |
Apr 12, 2023 | 258.76 | 258.89 | 252.93 | 255.08 | 2,344,564 | -5.59(-2.14%) |
Apr 11, 2023 | 259.40 | 261.98 | 257.92 | 260.66 | 1,529,552 | +3.31(+1.28%) |
Apr 10, 2023 | 258.57 | 259.19 | 255.52 | 257.36 | 1,225,809 | -2.14(-0.83%) |
Apr 06, 2023 | 261.88 | 263.38 | 258.77 | 259.50 | 1,747,279 | -0.58(-0.22%) |
Apr 05, 2023 | 253.05 | 261.15 | 251.53 | 260.07 | 2,755,745 | +9.14(+3.64%) |
Apr 04, 2023 | 255.32 | 256.10 | 250.51 | 250.94 | 1,449,046 | -5.34(-2.08%) |
Apr 03, 2023 | 254.07 | 258.58 | 252.54 | 256.28 | 2,217,172 | +6.33(+2.53%) |
Mar 31, 2023 | 250.16 | 250.41 | 247.87 | 249.95 | 1,918,756 | +1.41(+0.57%) |
Mar 30, 2023 | 250.74 | 251.36 | 245.14 | 248.54 | 2,897,259 | +0.06(+0.02%) |
Mar 29, 2023 | 251.17 | 251.74 | 246.50 | 248.48 | 3,090,620 | -2.42(-0.96%) |
Mar 28, 2023 | 255.70 | 256.75 | 249.69 | 250.90 | 2,174,995 | -5.17(-2.02%) |
Mar 27, 2023 | 257.83 | 259.99 | 254.18 | 256.06 | 1,704,027 | +1.54(+0.60%) |
Mar 24, 2023 | 249.42 | 255.35 | 246.24 | 254.53 | 2,281,954 | +3.55(+1.41%) |
Mar 23, 2023 | 262.08 | 263.14 | 249.69 | 250.98 | 3,697,749 | -13.56(-5.12%) |
Mar 22, 2023 | 271.48 | 273.37 | 264.35 | 264.54 | 1,210,352 | -6.04(-2.23%) |
Mar 21, 2023 | 268.73 | 271.52 | 268.14 | 270.58 | 1,742,920 | +3.64(+1.36%) |
Mar 20, 2023 | 264.42 | 268.51 | 264.42 | 266.94 | 1,662,722 | +3.37(+1.28%) |
Mar 17, 2023 | 268.85 | 268.85 | 261.34 | 263.57 | 3,821,535 | -4.87(-1.81%) |
Mar 16, 2023 | 263.54 | 268.93 | 263.02 | 268.44 | 1,505,992 | +3.98(+1.51%) |
Mar 15, 2023 | 263.06 | 264.78 | 261.34 | 264.46 | 1,620,439 | -1.73(-0.65%) |
Mar 14, 2023 | 267.98 | 268.77 | 262.60 | 266.19 | 1,769,872 | -0.90(-0.34%) |
Mar 13, 2023 | 267.01 | 271.17 | 266.71 | 267.09 | 1,435,700 | -2.53(-0.94%) |
Mar 10, 2023 | 265.74 | 274.01 | 265.73 | 269.62 | 2,657,942 | +3.63(+1.36%) |
Mar 09, 2023 | 275.05 | 275.26 | 265.00 | 265.99 | 1,847,581 | -7.23(-2.65%) |
Mar 08, 2023 | 275.53 | 277.44 | 271.26 | 273.22 | 1,347,243 | -2.35(-0.85%) |
Mar 07, 2023 | 282.13 | 282.39 | 273.57 | 275.57 | 1,262,184 | -5.40(-1.92%) |
Mar 06, 2023 | 278.88 | 281.67 | 277.00 | 280.97 | 1,351,492 | +1.46(+0.52%) |
Mar 03, 2023 | 281.59 | 281.68 | 277.35 | 279.51 | 2,237,202 | -0.60(-0.22%) |
Mar 02, 2023 | 281.48 | 282.91 | 279.48 | 280.11 | 1,583,826 | -1.13(-0.40%) |
Mar 01, 2023 | 281.41 | 284.41 | 279.42 | 281.24 | 1,598,620 | -3.26(-1.15%) |
Feb 28, 2023 | 288.10 | 288.79 | 282.83 | 284.50 | 1,800,307 | -4.15(-1.44%) |
Feb 27, 2023 | 286.41 | 290.71 | 286.06 | 288.65 | 1,309,221 | +2.56(+0.90%) |
Feb 24, 2023 | 285.68 | 288.64 | 284.59 | 286.09 | 1,513,125 | -0.90(-0.31%) |
Feb 23, 2023 | 287.79 | 292.04 | 285.98 | 286.99 | 2,221,027 | -0.26(-0.09%) |
Feb 22, 2023 | 286.73 | 288.74 | 285.16 | 287.25 | 1,915,138 | +0.92(+0.32%) |
Feb 21, 2023 | 292.52 | 293.48 | 286.02 | 286.33 | 1,223,741 | -6.90(-2.35%) |
Feb 17, 2023 | 291.36 | 294.83 | 290.26 | 293.23 | 2,173,477 | +1.59(+0.54%) |
Feb 16, 2023 | 289.57 | 294.93 | 289.20 | 291.64 | 1,566,210 | +0.83(+0.28%) |
Feb 15, 2023 | 291.07 | 295.98 | 290.50 | 290.81 | 1,807,215 | -0.76(-0.26%) |
Feb 14, 2023 | 290.83 | 294.23 | 290.61 | 291.57 | 1,383,517 | +0.78(+0.27%) |
Feb 13, 2023 | 288.46 | 292.80 | 287.77 | 290.80 | 1,265,413 | +2.00(+0.69%) |
Feb 10, 2023 | 285.98 | 289.06 | 285.20 | 288.80 | 1,301,445 | +4.87(+1.72%) |
Feb 09, 2023 | 282.65 | 285.55 | 280.12 | 283.93 | 1,828,741 | +1.28(+0.45%) |
Feb 08, 2023 | 280.46 | 284.99 | 279.05 | 282.65 | 2,053,596 | +1.17(+0.42%) |
Feb 07, 2023 | 279.52 | 282.17 | 276.88 | 281.48 | 2,133,992 | +0.54(+0.19%) |
Feb 06, 2023 | 286.18 | 287.08 | 279.16 | 280.94 | 2,305,147 | -4.04(-1.42%) |
Feb 03, 2023 | 296.46 | 301.69 | 283.77 | 284.98 | 2,917,936 | -8.71(-2.97%) |
Feb 02, 2023 | 301.94 | 302.09 | 291.65 | 293.69 | 2,200,310 | -11.44(-3.75%) |
Feb 01, 2023 | 306.81 | 307.93 | 303.18 | 305.13 | 1,287,132 | -3.30(-1.07%) |
Jan 31, 2023 | 305.10 | 308.77 | 303.14 | 308.44 | 1,670,746 | +6.15(+2.03%) |
Jan 30, 2023 | 301.73 | 303.74 | 300.61 | 302.29 | 1,592,630 | +2.01(+0.67%) |
Jan 27, 2023 | 305.06 | 306.15 | 299.59 | 300.28 | 1,249,546 | -4.77(-1.56%) |
Jan 26, 2023 | 305.98 | 307.23 | 303.50 | 305.06 | 1,079,170 | -0.38(-0.12%) |
Jan 25, 2023 | 300.96 | 307.20 | 300.18 | 305.44 | 1,225,160 | +4.48(+1.49%) |
Jan 24, 2023 | 300.52 | 301.03 | 295.94 | 300.95 | 1,331,319 | +0.80(+0.27%) |
Jan 23, 2023 | 300.35 | 304.31 | 299.61 | 300.16 | 1,521,536 | -0.19(-0.06%) |
Jan 20, 2023 | 302.61 | 304.22 | 298.05 | 300.34 | 1,148,178 | -2.24(-0.74%) |
Jan 19, 2023 | 301.45 | 305.17 | 301.20 | 302.58 | 1,239,879 | +2.24(+0.75%) |
Jan 18, 2023 | 306.25 | 308.04 | 299.95 | 300.34 | 1,135,507 | -6.47(-2.11%) |
Jan 17, 2023 | 306.59 | 309.93 | 305.54 | 306.81 | 1,861,424 | +0.77(+0.25%) |
Jan 13, 2023 | 301.42 | 309.19 | 301.42 | 306.04 | 1,565,685 | +3.89(+1.29%) |
Jan 12, 2023 | 300.56 | 303.88 | 298.84 | 302.15 | 1,312,698 | +0.97(+0.32%) |
Jan 11, 2023 | 295.56 | 303.18 | 295.37 | 301.19 | 1,651,197 | +5.30(+1.79%) |
Jan 10, 2023 | 295.53 | 298.95 | 294.40 | 295.89 | 1,430,506 | +0.73(+0.25%) |
Jan 09, 2023 | 294.88 | 296.71 | 291.70 | 295.16 | 2,599,030 | +0.35(+0.12%) |
Jan 06, 2023 | 297.42 | 297.42 | 291.72 | 294.81 | 3,648,922 | -1.47(-0.50%) |
Jan 05, 2023 | 300.90 | 301.08 | 295.41 | 296.28 | 2,001,903 | -5.95(-1.97%) |
Jan 04, 2023 | 312.72 | 313.85 | 299.13 | 302.23 | 2,549,082 | -10.89(-3.48%) |
Jan 03, 2023 | 318.85 | 319.38 | 309.77 | 313.12 | 1,601,406 | -9.60(-2.98%) |
Dec 30, 2022 | 322.10 | 323.19 | 318.86 | 322.72 | 718,377 | +0.60(+0.19%) |
Dec 29, 2022 | 325.06 | 325.36 | 321.80 | 322.12 | 599,061 | -1.10(-0.34%) |
Dec 28, 2022 | 326.30 | 327.26 | 322.87 | 323.22 | 568,233 | -2.19(-0.67%) |
Dec 27, 2022 | 326.68 | 327.13 | 324.53 | 325.41 | 578,688 | -0.20(-0.06%) |
Dec 23, 2022 | 324.61 | 327.08 | 323.13 | 325.62 | 635,387 | +1.00(+0.31%) |
Dec 22, 2022 | 324.56 | 325.85 | 321.08 | 324.61 | 912,253 | +0.12(+0.04%) |
Dec 21, 2022 | 323.56 | 325.09 | 318.87 | 324.50 | 1,317,489 | +3.53(+1.10%) |
Dec 20, 2022 | 322.02 | 324.81 | 320.81 | 320.97 | 1,009,854 | -1.21(-0.37%) |
Dec 19, 2022 | 319.27 | 323.33 | 318.22 | 322.18 | 1,068,520 | +3.40(+1.07%) |
Dec 16, 2022 | 319.42 | 321.03 | 313.23 | 318.78 | 3,273,522 | -4.05(-1.26%) |
Dec 15, 2022 | 323.84 | 325.31 | 320.79 | 322.83 | 2,067,190 | -3.15(-0.97%) |
Dec 14, 2022 | 323.84 | 327.26 | 322.07 | 325.98 | 1,250,391 | +4.31(+1.34%) |
Dec 13, 2022 | 331.16 | 331.26 | 321.49 | 321.66 | 2,056,441 | -8.81(-2.67%) |
Dec 12, 2022 | 323.65 | 330.68 | 323.65 | 330.48 | 1,608,335 | +6.99(+2.16%) |
Dec 09, 2022 | 324.56 | 327.56 | 323.44 | 323.48 | 1,359,028 | -1.34(-0.41%) |
Dec 08, 2022 | 324.74 | 326.92 | 323.55 | 324.83 | 1,067,223 | +1.28(+0.39%) |
Dec 07, 2022 | 320.93 | 324.24 | 320.09 | 323.55 | 2,003,826 | +2.48(+0.77%) |
Dec 06, 2022 | 319.27 | 323.31 | 317.51 | 321.07 | 1,335,646 | +2.19(+0.69%) |
Dec 05, 2022 | 315.40 | 319.73 | 314.95 | 318.88 | 1,516,317 | +1.28(+0.40%) |
Dec 02, 2022 | 313.17 | 318.47 | 313.11 | 317.60 | 1,340,604 | +3.64(+1.16%) |
Dec 01, 2022 | 318.96 | 319.90 | 313.12 | 313.96 | 2,246,710 | -5.28(-1.65%) |
Nov 30, 2022 | 311.29 | 319.27 | 309.77 | 319.24 | 4,980,050 | +7.95(+2.55%) |
Nov 29, 2022 | 309.23 | 313.49 | 309.23 | 311.29 | 2,195,883 | +1.15(+0.37%) |
Nov 28, 2022 | 313.56 | 317.45 | 309.62 | 310.14 | 2,049,995 | -4.26(-1.36%) |
Nov 25, 2022 | 312.62 | 314.60 | 310.56 | 314.40 | 949,294 | +3.94(+1.27%) |
Nov 23, 2022 | 309.74 | 312.55 | 309.62 | 310.46 | 1,589,470 | +0.48(+0.15%) |
Nov 22, 2022 | 308.31 | 311.93 | 308.15 | 309.98 | 1,565,254 | +3.94(+1.29%) |
Nov 21, 2022 | 310.17 | 312.69 | 305.27 | 306.04 | 1,989,049 | -3.81(-1.23%) |
Nov 18, 2022 | 305.88 | 312.81 | 305.88 | 309.85 | 1,967,461 | +6.90(+2.28%) |
Nov 17, 2022 | 296.49 | 303.70 | 296.49 | 302.94 | 1,665,294 | +5.25(+1.76%) |
Nov 16, 2022 | 297.17 | 300.33 | 296.18 | 297.69 | 1,416,513 | +1.48(+0.50%) |
Nov 15, 2022 | 299.27 | 299.60 | 292.56 | 296.22 | 2,185,239 | -1.63(-0.55%) |
Nov 14, 2022 | 297.44 | 303.36 | 297.44 | 297.85 | 2,032,898 | +2.94(+1.00%) |
Nov 11, 2022 | 314.87 | 314.98 | 281.11 | 294.91 | 5,660,720 | -18.95(-6.04%) |
Nov 10, 2022 | 319.40 | 319.40 | 306.37 | 313.85 | 2,125,318 | -1.60(-0.51%) |
Nov 09, 2022 | 319.07 | 321.34 | 315.07 | 315.45 | 1,316,616 | -2.67(-0.84%) |
Nov 08, 2022 | 313.61 | 319.73 | 311.76 | 318.12 | 1,390,098 | +3.27(+1.04%) |
Nov 07, 2022 | 314.49 | 317.76 | 312.05 | 314.85 | 1,613,928 | +2.17(+0.70%) |
Nov 04, 2022 | 317.41 | 317.41 | 308.74 | 312.68 | 2,297,828 | -2.05(-0.65%) |
Nov 03, 2022 | 311.81 | 318.87 | 308.07 | 314.73 | 2,990,322 | +3.28(+1.05%) |
Nov 02, 2022 | 314.62 | 311.43 | 311.45 | 2,256,653 | -4.13(-1.31%) | |
Nov 01, 2022 | 313.72 | 316.75 | 311.21 | 315.58 | 1,765,385 | +2.00(+0.64%) |
Oct 31, 2022 | 312.89 | 314.63 | 311.87 | 313.58 | 1,891,335 | -1.65(-0.52%) |
Oct 28, 2022 | 309.01 | 315.62 | 309.01 | 315.23 | 1,462,935 | +7.94(+2.58%) |
Oct 27, 2022 | 306.64 | 310.13 | 304.81 | 307.29 | 1,468,035 | +1.58(+0.52%) |
Oct 26, 2022 | 303.84 | 308.41 | 303.64 | 305.71 | 1,823,780 | +3.91(+1.30%) |
Oct 25, 2022 | 298.96 | 302.47 | 295.91 | 301.80 | 1,700,836 | +3.85(+1.29%) |
Oct 24, 2022 | 294.60 | 299.24 | 294.54 | 297.94 | 1,931,879 | +5.44(+1.86%) |
Oct 21, 2022 | 284.62 | 293.42 | 283.35 | 292.50 | 1,938,112 | +6.82(+2.39%) |
Oct 20, 2022 | 284.21 | 288.26 | 283.36 | 285.68 | 1,555,131 | +1.19(+0.42%) |
Oct 19, 2022 | 285.62 | 287.60 | 281.67 | 284.48 | 1,595,215 | -0.64(-0.22%) |
Oct 18, 2022 | 286.35 | 287.54 | 281.88 | 285.12 | 2,289,000 | +3.71(+1.32%) |
Oct 17, 2022 | 286.35 | 288.43 | 280.79 | 281.41 | 2,674,620 | -5.22(-1.82%) |
Oct 14, 2022 | 291.20 | 291.93 | 284.50 | 286.64 | 2,577,207 | -2.27(-0.79%) |
Oct 13, 2022 | 277.22 | 290.34 | 276.49 | 288.91 | 2,272,167 | +9.01(+3.22%) |
Oct 12, 2022 | 283.42 | 286.26 | 279.74 | 279.90 | 2,403,443 | -2.51(-0.89%) |
Oct 11, 2022 | 276.15 | 285.21 | 275.79 | 282.41 | 1,870,481 | +5.07(+1.83%) |
Oct 10, 2022 | 279.55 | 281.18 | 275.46 | 277.35 | 2,978,539 | -2.57(-0.92%) |
Oct 07, 2022 | 280.87 | 282.35 | 277.97 | 279.92 | 2,015,195 | -4.56(-1.60%) |
Oct 06, 2022 | 283.81 | 286.03 | 283.16 | 284.48 | 1,723,707 | -0.92(-0.32%) |
Oct 05, 2022 | 283.47 | 286.50 | 282.50 | 285.40 | 1,257,311 | +0.98(+0.34%) |
Oct 04, 2022 | 280.67 | 284.47 | 280.04 | 284.42 | 1,893,821 | +5.63(+2.02%) |